Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX US 7-10 Yr Treas Bond Idx Corp Cls ETF USD (TSU: HTB-U )

40.18 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 43.28 43.28 43.28 0 +0.36(+0.84%)
May 30, 2019 42.92 42.92 42.92 18 +0.00(+0.00%)
May 29, 2019 42.92 42.92 42.92 42.92 195 +0.16(+0.37%)
May 28, 2019 42.76 42.76 42.76 42.76 500 +0.07(+0.16%)
May 24, 2019 42.69 42.69 42.69 0 +0.00(+0.00%)
May 23, 2019 42.69 42.69 42.69 42.69 100 +0.41(+0.97%)
May 21, 2019 42.28 42.28 42.28 0 -0.06(-0.14%)
May 16, 2019 42.34 42.34 42.34 0 +0.00(+0.00%)
May 13, 2019 42.34 42.34 42.34 0 -0.21(-0.49%)
May 02, 2019 42.55 42.55 42.55 0 +0.69(+1.65%)
May 01, 2019 41.86 41.86 41.86 70 +0.00(+0.00%)
Apr 29, 2019 41.86 41.86 41.86 0 -0.10(-0.24%)
Apr 26, 2019 41.96 41.96 41.96 41.96 300 +0.25(+0.60%)
Apr 25, 2019 41.71 41.71 41.71 41.71 225 +0.00(+0.00%)
Apr 22, 2019 41.71 41.71 41.71 0 +0.00(+0.00%)
Apr 18, 2019 41.71 41.71 41.71 0 +0.00(+0.00%)
Apr 16, 2019 41.71 41.71 41.71 0 +0.00(+0.00%)
Apr 12, 2019 41.71 41.71 41.71 0 -0.20(-0.48%)
Apr 11, 2019 41.91 41.91 41.91 41.91 150 -0.03(-0.07%)
Apr 10, 2019 41.94 41.94 41.94 70 +0.00(+0.00%)
Apr 09, 2019 41.94 41.94 41.94 41.94 150 -0.08(-0.19%)
Apr 05, 2019 42.02 42.02 42.02 0 +0.00(+0.00%)
Apr 04, 2019 42.02 42.02 42.02 42.02 100 -0.49(-1.15%)
Apr 02, 2019 42.51 42.51 42.51 0 +0.65(+1.55%)
Apr 01, 2019 41.92 41.92 41.86 41.86 289 +0.06(+0.14%)
Mar 28, 2019 41.80 41.80 41.80 0 +0.00(+0.00%)
Mar 27, 2019 41.80 41.80 41.80 90 +0.00(+0.00%)
Mar 26, 2019 41.80 41.80 41.80 30 +0.00(+0.00%)
Mar 22, 2019 41.80 41.80 41.80 0 +0.27(+0.65%)
Mar 21, 2019 41.53 40 +0.00(+0.00%)
Mar 18, 2019 41.53 41.53 41.53 41.53 100 -0.17(-0.41%)
Mar 15, 2019 41.70 41.70 41.70 40 +0.00(+0.00%)
Mar 13, 2019 41.70 41.70 41.70 0 +0.00(+0.00%)
Mar 11, 2019 41.70 41.70 41.70 0 +0.65(+1.58%)
Mar 08, 2019 41.05 41.05 41.05 76 +0.00(+0.00%)
Mar 05, 2019 41.05 41.05 41.05 0 +0.05(+0.12%)
Mar 04, 2019 41.00 41.00 41.00 41.00 1,425 -0.14(-0.34%)
Feb 28, 2019 41.14 41.14 41.14 0 -0.19(-0.46%)
Feb 27, 2019 41.33 41.33 41.33 84 +0.00(+0.00%)
Feb 26, 2019 41.33 41.33 41.33 41.33 100 +0.09(+0.22%)
Feb 22, 2019 41.24 41.24 41.24 0 +0.12(+0.29%)
Feb 21, 2019 41.12 41.12 41.12 50 +0.00(+0.00%)
Feb 20, 2019 41.12 41.12 41.12 24 +0.00(+0.00%)
Feb 19, 2019 41.12 41.12 41.12 41.12 100 -0.57(-1.37%)
Feb 14, 2019 41.69 41.69 41.69 0 +0.90(+2.21%)
Feb 13, 2019 41.03 41.03 40.78 40.79 500 -0.36(-0.87%)
Feb 12, 2019 41.23 41.23 41.15 41.15 1,060 -0.08(-0.19%)
Feb 11, 2019 41.23 41.23 41.23 41.23 900 -0.04(-0.10%)
Feb 01, 2019 41.27 41.27 41.27 0 -0.05(-0.12%)
Jan 31, 2019 41.32 41.32 41.32 41.32 250 +0.29(+0.71%)
Jan 30, 2019 41.04 41.04 41.03 41.03 400 +0.09(+0.22%)
Jan 28, 2019 40.94 40.94 40.94 0 +0.00(+0.00%)
Jan 22, 2019 40.94 40.94 40.94 0 +0.00(+0.00%)
Jan 17, 2019 40.94 40.94 40.94 0 +0.00(+0.00%)
Jan 15, 2019 40.94 40.94 40.94 0 +0.00(+0.00%)
Jan 11, 2019 40.94 40.94 40.94 0 +0.00(+0.00%)
Jan 10, 2019 40.94 40.94 40.94 3 +0.00(+0.00%)
Jan 09, 2019 40.94 40.94 40.94 40.94 110 -0.06(-0.15%)
Jan 08, 2019 41.00 41.00 41.00 41.00 2,300 +0.30(+0.74%)
Dec 31, 2018 40.70 40.70 40.70 0 +0.00(+0.00%)
Dec 24, 2018 40.70 40.70 40.70 0 +0.02(+0.05%)
Dec 21, 2018 40.67 40.72 40.67 40.68 1,300 +0.31(+0.77%)
Dec 20, 2018 40.70 40.70 40.37 40.37 1,170 +0.27(+0.67%)
Dec 18, 2018 40.10 40.10 40.10 0 +0.00(+0.00%)
Dec 17, 2018 40.41 40.41 40.10 40.10 200 +0.42(+1.06%)
Dec 14, 2018 40.37 40.37 39.68 39.68 1,663 -0.63(-1.56%)
Dec 13, 2018 40.31 40.31 40.31 40.31 100 +0.03(+0.07%)
Dec 11, 2018 40.28 40.28 40.28 0 +0.15(+0.37%)
Dec 05, 2018 40.13 40.13 40.13 0 -0.13(-0.32%)
Dec 04, 2018 40.26 40.26 40.26 40.26 500 +0.51(+1.28%)
Nov 26, 2018 39.75 39.75 39.75 0 +0.16(+0.40%)
Nov 15, 2018 39.59 39.59 39.59 0 +0.45(+1.15%)
Nov 08, 2018 39.14 39.14 39.14 0 -0.25(-0.63%)
Oct 31, 2018 39.39 39.39 39.39 0 -0.02(-0.05%)
Oct 30, 2018 39.41 39.41 39.41 25 +0.00(+0.00%)
Oct 25, 2018 39.41 39.41 39.41 0 -0.05(-0.13%)
Oct 24, 2018 39.46 39.46 39.46 39.46 300 +0.01(+0.03%)
Oct 23, 2018 39.45 39.45 39.45 39.45 800 +0.15(+0.38%)
Oct 18, 2018 39.30 39.30 39.30 0 +0.05(+0.13%)
Oct 16, 2018 39.25 39.25 39.25 0 +0.10(+0.26%)
Oct 04, 2018 39.15 39.15 39.15 0 -0.35(-0.89%)
Oct 02, 2018 39.50 39.50 39.50 0 -0.06(-0.15%)
Sep 27, 2018 39.56 39.56 39.56 0 +0.09(+0.23%)
Sep 26, 2018 39.47 39.47 39.47 39.47 100 +0.00(+0.00%)
Sep 24, 2018 39.47 39.47 39.47 0 -0.04(-0.10%)
Sep 21, 2018 39.42 39.51 39.42 39.51 2,900 +0.08(+0.20%)
Sep 19, 2018 39.43 39.43 39.43 0 -0.30(-0.76%)
Sep 14, 2018 39.73 39.73 39.73 0 -0.06(-0.15%)
Sep 12, 2018 39.79 39.79 39.79 0 +0.03(+0.08%)
Sep 11, 2018 39.76 39.76 39.76 39.76 28,000 -0.04(-0.10%)
Sep 07, 2018 39.80 39.80 39.80 0 -0.20(-0.50%)
Sep 06, 2018 40.00 40.00 40.00 40.00 100 +0.09(+0.23%)
Aug 29, 2018 39.91 39.91 39.91 0 -0.18(-0.45%)
Aug 27, 2018 40.09 40.09 40.09 0 +0.02(+0.05%)
Aug 24, 2018 40.07 40.07 40.07 40.07 100 -0.01(-0.02%)
Aug 21, 2018 40.08 40.08 40.08 0 +0.06(+0.15%)
Aug 16, 2018 40.02 40.02 40.02 0 +0.36(+0.91%)
Aug 15, 2018 39.85 39.85 39.66 39.66 300 -0.25(-0.63%)
Aug 13, 2018 39.91 39.91 39.91 0 +0.23(+0.58%)
Aug 08, 2018 39.68 39.68 39.68 0 +0.13(+0.33%)
Aug 02, 2018 39.55 39.55 39.55 0 -0.12(-0.30%)
Jul 31, 2018 39.67 39.67 39.67 0 +0.02(+0.05%)
Jul 25, 2018 39.65 39.65 39.65 0 -0.22(-0.55%)
Jul 18, 2018 39.87 39.87 39.87 0 -0.07(-0.18%)
Jul 13, 2018 39.94 39.94 39.94 0 +0.01(+0.03%)
Jul 05, 2018 39.93 39.93 39.93 77 +0.01(+0.03%)
Jul 03, 2018 39.92 39.92 39.92 40 +0.14(+0.35%)
Jun 26, 2018 39.78 39.78 39.78 0 +0.15(+0.38%)
Jun 15, 2018 39.63 39.63 39.63 0 +0.14(+0.35%)
Jun 13, 2018 39.49 39.49 39.49 0 +0.02(+0.05%)
Jun 11, 2018 39.47 39.47 39.47 0 -0.12(-0.30%)
Jun 08, 2018 39.59 39.59 39.59 39.59 5,100 -0.01(-0.03%)
Jun 07, 2018 39.60 39.60 39.59 39.60 500 +0.21(+0.53%)
Jun 06, 2018 39.39 39.39 39.39 39.39 100 -0.28(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.